Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 45.24 | 45.31 | 43.56 | 44.06 | 2,658,963 | -1.38(-3.04%) |
Apr 29, 2020 | 45.92 | 46.18 | 44.84 | 45.44 | 2,504,757 | +0.37(+0.81%) |
Apr 28, 2020 | 45.74 | 46.41 | 44.91 | 45.08 | 2,104,561 | -0.11(-0.25%) |
Apr 27, 2020 | 44.88 | 45.39 | 44.51 | 45.19 | 2,422,632 | +0.56(+1.25%) |
Apr 24, 2020 | 44.16 | 44.84 | 43.72 | 44.64 | 2,985,670 | +0.87(+1.99%) |
Apr 23, 2020 | 44.44 | 44.85 | 43.45 | 43.77 | 2,378,703 | -0.63(-1.43%) |
Apr 22, 2020 | 44.31 | 44.87 | 43.48 | 44.40 | 2,545,092 | +0.95(+2.18%) |
Apr 21, 2020 | 43.93 | 44.53 | 42.79 | 43.45 | 3,551,970 | -1.59(-3.53%) |
Apr 20, 2020 | 46.67 | 46.88 | 44.86 | 45.04 | 3,350,474 | -2.42(-5.09%) |
Apr 17, 2020 | 46.17 | 47.68 | 45.84 | 47.46 | 3,617,836 | +2.13(+4.70%) |
Apr 16, 2020 | 45.24 | 45.90 | 44.57 | 45.33 | 3,842,959 | +0.14(+0.31%) |
Apr 15, 2020 | 45.31 | 45.56 | 44.24 | 45.19 | 3,322,134 | -1.28(-2.75%) |
Apr 14, 2020 | 45.70 | 46.58 | 45.10 | 46.47 | 4,895,384 | +1.58(+3.52%) |
Apr 13, 2020 | 45.21 | 45.75 | 44.37 | 44.89 | 2,317,468 | -1.12(-2.44%) |
Apr 09, 2020 | 44.80 | 47.06 | 44.78 | 46.01 | 4,395,355 | +1.82(+4.11%) |
Apr 08, 2020 | 40.97 | 44.52 | 40.97 | 44.19 | 4,948,939 | +2.89(+7.01%) |
Apr 07, 2020 | 42.02 | 43.31 | 41.27 | 41.30 | 4,915,372 | +0.59(+1.45%) |
Apr 06, 2020 | 39.98 | 41.18 | 39.47 | 40.71 | 4,936,968 | +2.16(+5.61%) |
Apr 03, 2020 | 38.96 | 39.81 | 38.17 | 38.55 | 4,604,466 | -0.80(-2.03%) |
Apr 02, 2020 | 36.79 | 39.57 | 36.66 | 39.34 | 6,001,531 | +2.16(+5.82%) |
Apr 01, 2020 | 37.41 | 37.75 | 36.17 | 37.18 | 4,493,366 | -1.84(-4.72%) |
Mar 31, 2020 | 38.38 | 39.83 | 38.02 | 39.02 | 7,443,688 | +0.35(+0.90%) |
Mar 30, 2020 | 39.08 | 39.47 | 37.76 | 38.68 | 5,945,729 | +0.03(+0.07%) |
Mar 27, 2020 | 36.89 | 39.89 | 36.84 | 38.65 | 4,202,586 | +0.41(+1.07%) |
Mar 26, 2020 | 35.69 | 38.51 | 35.18 | 38.24 | 3,864,645 | +2.71(+7.63%) |
Mar 25, 2020 | 35.36 | 37.66 | 34.38 | 35.53 | 5,673,571 | +0.10(+0.27%) |
Mar 24, 2020 | 33.47 | 35.80 | 33.25 | 35.43 | 4,459,759 | +3.41(+10.63%) |
Mar 23, 2020 | 32.38 | 33.11 | 30.19 | 32.03 | 6,355,437 | -0.83(-2.54%) |
Mar 20, 2020 | 34.01 | 35.09 | 32.59 | 32.86 | 7,756,895 | -1.15(-3.37%) |
Mar 19, 2020 | 33.18 | 35.36 | 31.48 | 34.01 | 6,159,322 | +0.76(+2.30%) |
Mar 18, 2020 | 35.33 | 35.86 | 31.84 | 33.24 | 6,498,048 | -4.19(-11.19%) |
Mar 17, 2020 | 35.82 | 37.66 | 34.93 | 37.43 | 8,350,689 | +2.43(+6.95%) |
Mar 16, 2020 | 35.45 | 39.01 | 34.37 | 35.00 | 6,608,236 | -3.35(-8.74%) |
Mar 13, 2020 | 40.77 | 40.98 | 36.69 | 38.35 | 9,129,868 | -0.39(-1.01%) |
Mar 12, 2020 | 40.07 | 44.38 | 38.45 | 38.74 | 8,231,792 | -3.61(-8.53%) |
Mar 11, 2020 | 44.84 | 44.88 | 41.84 | 42.36 | 6,158,448 | -3.64(-7.91%) |
Mar 10, 2020 | 44.93 | 46.05 | 43.78 | 46.00 | 5,928,571 | +1.89(+4.29%) |
Mar 09, 2020 | 44.54 | 45.63 | 43.35 | 44.11 | 5,424,648 | -3.02(-6.42%) |
Mar 06, 2020 | 45.25 | 47.40 | 44.40 | 47.13 | 6,109,358 | +0.64(+1.37%) |
Mar 05, 2020 | 47.04 | 47.50 | 46.00 | 46.49 | 4,339,492 | -1.38(-2.88%) |
Mar 04, 2020 | 46.18 | 47.89 | 46.07 | 47.87 | 3,195,054 | +2.19(+4.79%) |
Mar 03, 2020 | 46.26 | 47.60 | 45.55 | 45.68 | 6,029,818 | -0.57(-1.23%) |
Mar 02, 2020 | 44.22 | 46.29 | 44.15 | 46.25 | 4,951,734 | +2.07(+4.68%) |
Feb 28, 2020 | 44.69 | 44.91 | 43.18 | 44.19 | 7,004,337 | -1.34(-2.95%) |
Feb 27, 2020 | 47.79 | 47.88 | 45.52 | 45.53 | 6,642,544 | -2.33(-4.86%) |
Feb 26, 2020 | 50.55 | 50.81 | 47.81 | 47.85 | 4,578,929 | -1.58(-3.21%) |
Feb 25, 2020 | 50.87 | 50.94 | 49.44 | 49.44 | 4,247,654 | -1.46(-2.88%) |
Feb 24, 2020 | 51.42 | 51.81 | 50.89 | 50.90 | 3,873,902 | -0.73(-1.42%) |
Feb 21, 2020 | 50.81 | 51.79 | 50.74 | 51.63 | 4,836,972 | +0.67(+1.32%) |
Feb 20, 2020 | 50.66 | 51.06 | 50.57 | 50.96 | 4,010,179 | +0.24(+0.48%) |
Feb 19, 2020 | 50.81 | 50.85 | 50.57 | 50.72 | 2,585,584 | -0.10(-0.20%) |
Feb 18, 2020 | 50.51 | 50.94 | 50.38 | 50.82 | 3,765,408 | +0.47(+0.92%) |
Feb 14, 2020 | 50.42 | 50.53 | 50.23 | 50.36 | 2,588,319 | +0.10(+0.21%) |
Feb 13, 2020 | 50.10 | 50.43 | 50.00 | 50.26 | 2,543,436 | +0.13(+0.26%) |
Feb 12, 2020 | 49.75 | 50.37 | 49.75 | 50.13 | 2,179,422 | +0.34(+0.67%) |
Feb 11, 2020 | 49.64 | 50.16 | 49.58 | 49.79 | 2,782,606 | +0.33(+0.66%) |
Feb 10, 2020 | 49.73 | 50.04 | 49.23 | 49.46 | 2,574,835 | -0.22(-0.45%) |
Feb 07, 2020 | 50.40 | 50.47 | 49.65 | 49.69 | 3,168,133 | -0.54(-1.08%) |
Feb 06, 2020 | 51.09 | 51.32 | 50.13 | 50.23 | 3,218,005 | -0.82(-1.60%) |
Feb 05, 2020 | 50.80 | 51.52 | 50.63 | 51.05 | 2,999,125 | +0.18(+0.36%) |
Feb 04, 2020 | 51.16 | 51.36 | 50.78 | 50.87 | 2,267,705 | -0.22(-0.44%) |